ディーブイエックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,036 | 1,037 | 1,027 | 1,029 | -7 | -0.7% | 3,900 |
| 2023/02/01 | 1,049 | 1,049 | 1,026 | 1,036 | +9 | +0.9% | 9,000 |
| 2023/01/31 | 1,032 | 1,049 | 1,025 | 1,027 | +2 | +0.2% | 4,700 |
| 2023/01/30 | 1,058 | 1,068 | 1,020 | 1,025 | -30 | -2.8% | 50,500 |
| 2023/01/27 | 1,053 | 1,063 | 1,052 | 1,055 | -6 | -0.6% | 5,700 |
| 2023/01/26 | 1,057 | 1,061 | 1,056 | 1,061 | -4 | -0.4% | 5,100 |
| 2023/01/25 | 1,055 | 1,065 | 1,047 | 1,065 | +7 | +0.7% | 6,600 |
| 2023/01/24 | 1,051 | 1,058 | 1,051 | 1,058 | +7 | +0.7% | 5,300 |
| 2023/01/23 | 1,050 | 1,059 | 1,050 | 1,051 | +1 | +0.1% | 4,700 |
| 2023/01/20 | 1,037 | 1,054 | 1,037 | 1,050 | +10 | +1% | 11,700 |
| 2023/01/19 | 1,035 | 1,049 | 1,035 | 1,040 | -6 | -0.6% | 9,800 |
| 2023/01/18 | 1,036 | 1,057 | 1,036 | 1,046 | +9 | +0.9% | 6,700 |
| 2023/01/17 | 1,032 | 1,042 | 1,032 | 1,037 | +5 | +0.5% | 4,500 |
| 2023/01/16 | 1,027 | 1,050 | 1,027 | 1,032 | +5 | +0.5% | 5,900 |
| 2023/01/13 | 1,035 | 1,044 | 1,027 | 1,027 | -12 | -1.2% | 9,000 |
| 2023/01/12 | 1,054 | 1,054 | 1,036 | 1,039 | -9 | -0.9% | 10,500 |
| 2023/01/11 | 1,022 | 1,052 | 1,022 | 1,048 | +22 | +2.1% | 11,100 |
| 2023/01/10 | 1,020 | 1,033 | 1,020 | 1,026 | ±0 | ±0% | 4,600 |
| 2023/01/06 | 1,013 | 1,034 | 1,013 | 1,026 | +6 | +0.6% | 6,500 |
| 2023/01/05 | 1,039 | 1,039 | 1,020 | 1,020 | -19 | -1.8% | 7,200 |
| 2023/01/04 | 1,056 | 1,056 | 1,024 | 1,039 | -12 | -1.1% | 13,400 |
| 2022/12/30 | 1,048 | 1,059 | 988 | 1,051 | +3 | +0.3% | 17,200 |
| 2022/12/29 | 1,028 | 1,048 | 1,020 | 1,048 | +20 | +1.9% | 7,200 |
| 2022/12/28 | 1,025 | 1,029 | 1,014 | 1,028 | +5 | +0.5% | 11,100 |
| 2022/12/27 | 1,023 | 1,026 | 1,017 | 1,023 | +2 | +0.2% | 4,400 |
| 2022/12/26 | 1,021 | 1,021 | 1,008 | 1,021 | +7 | +0.7% | 4,000 |
| 2022/12/23 | 1,016 | 1,022 | 1,013 | 1,014 | +1 | +0.1% | 4,300 |
| 2022/12/22 | 1,009 | 1,014 | 1,000 | 1,013 | +12 | +1.2% | 2,900 |
| 2022/12/21 | 1,017 | 1,017 | 991 | 1,001 | -12 | -1.2% | 13,200 |
| 2022/12/20 | 1,011 | 1,028 | 1,006 | 1,013 | -1 | -0.1% | 15,900 |
| 2022/12/19 | 1,024 | 1,029 | 1,014 | 1,014 | -6 | -0.6% | 5,400 |
| 2022/12/16 | 1,030 | 1,040 | 1,020 | 1,020 | -13 | -1.3% | 16,500 |
| 2022/12/15 | 1,006 | 1,038 | 1,006 | 1,033 | +27 | +2.7% | 13,300 |
| 2022/12/14 | 986 | 1,007 | 983 | 1,006 | +20 | +2% | 10,900 |
| 2022/12/13 | 968 | 989 | 968 | 986 | +18 | +1.9% | 8,700 |
| 2022/12/12 | 984 | 984 | 966 | 968 | -9 | -0.9% | 5,800 |
| 2022/12/09 | 971 | 977 | 959 | 977 | +13 | +1.3% | 9,800 |
| 2022/12/08 | 967 | 968 | 951 | 964 | -3 | -0.3% | 12,500 |
| 2022/12/07 | 965 | 971 | 964 | 967 | -4 | -0.4% | 4,400 |
| 2022/12/06 | 987 | 987 | 964 | 971 | -14 | -1.4% | 10,000 |
| 2022/12/05 | 975 | 991 | 971 | 985 | +7 | +0.7% | 11,700 |
| 2022/12/02 | 996 | 996 | 978 | 978 | -22 | -2.2% | 10,000 |
| 2022/12/01 | 1,019 | 1,025 | 996 | 1,000 | -21 | -2.1% | 11,100 |
| 2022/11/30 | 1,020 | 1,030 | 1,018 | 1,021 | ±0 | ±0% | 4,400 |
| 2022/11/29 | 1,030 | 1,030 | 1,015 | 1,021 | -8 | -0.8% | 9,700 |
| 2022/11/28 | 1,020 | 1,030 | 1,010 | 1,029 | +9 | +0.9% | 10,300 |
| 2022/11/25 | 1,025 | 1,025 | 1,008 | 1,020 | +4 | +0.4% | 9,000 |
| 2022/11/24 | 1,000 | 1,018 | 1,000 | 1,016 | +16 | +1.6% | 13,700 |
| 2022/11/22 | 994 | 1,008 | 984 | 1,000 | +11 | +1.1% | 17,800 |
| 2022/11/21 | 990 | 992 | 979 | 989 | +11 | +1.1% | 9,000 |
551～
600
件表示中 / 4409件
類似銘柄と比較する
現在ご覧いただいている「ＤＶｘ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＤＶｘ | 94,800円 | +9.8% | -18.9% | 5.27% | 24.39倍 | 1.13倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| Ｍｉｓｕｍｉ | 171,400円 | +5.3% | +26.4% | 2.92% | 11.14倍 | 0.52倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| 丸紅リース | 300,000円 | +7.2% | +8.9% | 4.67% | 7.49倍 | 0.58倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| グリーンクロス | 108,300円 | - | - | 3.23% | 8.32倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| ジーデップ | 179,300円 | +49.5% | +19.8% | 1.28% | 18.33倍 | 3.67倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム
